Origin Bancorp Inc【OBK】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Origin Bancorp Inc (OBK)
Origin Bancorp Inc (OBK) 과거

Origin Bancorp Inc (OBK)

38.23

-0.10

( -0.26% )

업데이트: 05:15:02

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.75	-4.3771885943	39.98	40.15	35.58	98518	39.20778017	CS
4	0.06	0.157191511658	38.17	41.165	35.58	159823	39.28074151	CS
12	3.79	11.0046457607	34.44	41.165	31.7	156826	36.39666665	CS
26	4.49	13.3076467101	33.74	41.165	30.18	116141	35.03592625	CS
52	9	30.7902839548	29.23	41.165	27.69	112833	33.30844657	CS
156	9.63	33.6713286713	28.6	41.165	26.68	106971	32.4832767	CS
260	9.63	33.6713286713	28.6	41.165	26.68	106971	32.4832767	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	38.33	-1.17	-2.96	40	40	38.33	103183
1740094800	39.5	0.05	0.13	39.23	39.71	38.75	102733
1740008400	39.45	-0.14	-0.35	39.07	39.63	38.76	81180
1739922000	39.59	-0.57	-1.42	39.98	40.15	39.39	106975
1739576400	40.16	-0.59	-1.45	40.74	41.165	40.13	113483
1739490000	40.75	0.25	0.62	40.73	40.8	40.26	111291
1739403600	40.5	-0.43	-1.05	40.23	40.69	39.9745	134168
1739317200	40.93	1.21	3.05	39.53	41.04	39.47	117591
1739230800	39.72	-0.12	-0.30	40	40.07	39.23	270429
1738971600	39.84	-0.14	-0.35	39.97	40.07	38.935	172290
1738885200	39.98	0.58	1.47	39.6	40.08	39.1623	232346
1738798800	39.4	0.46	1.18	39.24	39.51	38.69	190038
1738712400	38.94	1.44	3.84	37.44	39.01	37.44	161186
1738626000	37.5	-0.42	-1.11	36.99	37.79	36.9	146769
1738366800	37.92	-0.22	-0.58	37.94	38.62	37.69	157863
1738280400	38.14	-0.25	-0.65	38.8	39.02	37.81	161692
1738194000	38.39	-0.48	-1.23	38.95	39.405	37.855	195142
1738107600	38.87	-0.28	-0.72	39	39.48	38.7	182483
1738021200	39.15	1.28	3.38	38.17	39.22	38	303634
1737762000	37.87	2.51	7.10	37.33	38.755	36.9001	376434
1737675600	35.36	0	0.00	35.36	35.36	35.36	0
1737589200	35.36	-0.33	-0.92	35.65	35.65	35.09	146069
1737502800	35.69	0.56	1.59	35.49	36.27	35.49	167849
1737157200	35.13	0.4	1.15	35.03	35.25	34.45	119187
1737070800	34.73	-0.27	-0.77	34.87	35.02	34.27	143775
1736984400	35	0.71	2.07	35.08	36.43	34.56	248979
1736898000	34.29	1.32	4.00	33	34.91	32.72	186183
1736811600	32.97	0.74	2.30	31.99	32.99	31.98	122709
1736552400	32.229999	-0.84	-2.54	32.86	32.86	31.7	119563
1736379600	33.07	0.07	0.21	32.82	33.0835	32.3776	68864
1736293200	33	-0.41	-1.23	33.53	33.53	32.71	107633
1736206800	33.409999	0.02	0.06	33.39	34.01	33.299999	103270
1735947600	33.39	0.09	0.27	33.38	33.42	32.61	102051
1735861200	33.299999	0.01	0.03	33.43	34.32	33.052	132162
1735688400	33.29	0.28	0.85	33.14	33.42	32.95	93084
1735602000	33.009999	0.05	0.15	32.95	33.25	32.54	102360
1735342800	32.96	-0.63	-1.88	33.52	33.52	32.53	71280
1735256400	33.59	0.06	0.18	33.6	33.66	32.9866	54714
1735077840	33.53	0.28	0.84	33.42	33.549999	33.09	43826
1734997200	33.25	0.45	1.37	32.5	33.62	32.5	238684
1734738000	32.799999	0.03	0.09	32.409999	33.625	32.35	427368
1734651600	32.77	-0.52	-1.56	34.08	34.36	32.74	275491
1734565200	33.29	-2.44	-6.83	36	36.09	33.119999	180546
1734478800	35.73	-0.91	-2.48	36.51	36.69	35.72	124661
1734392400	36.64	0.53	1.47	36.14	36.72	35.65	118265
1734133200	36.11	-0.16	-0.44	36.65	36.65	35.78	120955
1734046800	36.27	-0.56	-1.52	36.94	37.15	36.26	110855
1733960400	36.83	0.29	0.79	37	37.435	36.83	241454
1733874000	36.54	0.51	1.42	36.1	37.22	35.835	224464
1733787600	36.03	-0.4	-1.10	36.39	37	36.03	184471
1733528400	36.43	-0.03	-0.08	36.63	36.63	35.52	120376
1733442000	36.46	0.94	2.65	35.71	36.65	35.395	234073
1733355600	35.52	0.62	1.78	35	35.55	34.52	120485
1733269200	34.9	0.02	0.06	35.03	35.39	34.71	133059
1733182800	34.88	0.52	1.51	34.5	35.17	34.075	156468
1732917840	34.36	-0.14	-0.41	34.93	35.35	34.095	73534
1732750800	34.5	-0.37	-1.06	35.02	35.54	34.415	81108
1732664400	34.87	-0.35	-0.99	34.99	35.11	34.52	67643
1732578000	35.22	0.2	0.57	35.53	36.36	35.21	100390

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관